Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.03 | 42.42 | 41.95 | 42.22 | 714,653 | +0.05(+0.12%) |
Mar 30, 2015 | 41.17 | 42.48 | 41.09 | 42.17 | 720,983 | +1.12(+2.72%) |
Mar 27, 2015 | 40.94 | 41.25 | 40.59 | 41.06 | 512,830 | +0.11(+0.27%) |
Mar 26, 2015 | 40.63 | 41.05 | 40.45 | 40.94 | 640,523 | +0.20(+0.49%) |
Mar 25, 2015 | 41.25 | 41.25 | 40.67 | 40.74 | 691,840 | -0.52(-1.26%) |
Mar 24, 2015 | 41.68 | 41.83 | 40.87 | 41.26 | 1,001,478 | -0.55(-1.30%) |
Mar 23, 2015 | 41.47 | 41.99 | 41.47 | 41.81 | 764,341 | +0.37(+0.90%) |
Mar 20, 2015 | 41.44 | 41.54 | 40.74 | 41.44 | 1,037,356 | +0.29(+0.72%) |
Mar 19, 2015 | 41.41 | 41.46 | 40.86 | 41.14 | 785,491 | -0.45(-1.08%) |
Mar 18, 2015 | 41.19 | 41.65 | 40.72 | 41.59 | 969,286 | +0.26(+0.63%) |
Mar 17, 2015 | 40.74 | 41.37 | 40.72 | 41.33 | 843,410 | +0.25(+0.61%) |
Mar 16, 2015 | 40.92 | 41.11 | 40.71 | 41.08 | 1,403,523 | +0.24(+0.59%) |
Mar 13, 2015 | 40.91 | 40.92 | 40.29 | 40.84 | 649,277 | -0.29(-0.72%) |
Mar 12, 2015 | 40.99 | 41.37 | 40.61 | 41.13 | 963,140 | +0.37(+0.91%) |
Mar 11, 2015 | 40.19 | 40.80 | 39.78 | 40.76 | 779,926 | +0.35(+0.86%) |
Mar 10, 2015 | 40.47 | 40.56 | 39.66 | 40.42 | 835,788 | -0.25(-0.62%) |
Mar 09, 2015 | 40.66 | 40.85 | 40.27 | 40.67 | 627,817 | +0.16(+0.41%) |
Mar 06, 2015 | 40.75 | 41.36 | 40.25 | 40.50 | 670,444 | -0.55(-1.35%) |
Mar 05, 2015 | 40.87 | 41.12 | 40.52 | 41.06 | 540,704 | +0.16(+0.40%) |
Mar 04, 2015 | 41.06 | 41.26 | 40.54 | 40.89 | 812,514 | -0.37(-0.90%) |
Mar 03, 2015 | 40.93 | 41.42 | 40.77 | 41.26 | 669,357 | +0.42(+1.04%) |
Mar 02, 2015 | 39.81 | 41.04 | 39.81 | 40.84 | 2,958,704 | -1.38(-3.28%) |
Feb 27, 2015 | 42.51 | 42.69 | 42.12 | 42.22 | 724,931 | -0.29(-0.69%) |
Feb 26, 2015 | 42.26 | 42.75 | 41.76 | 42.52 | 1,177,262 | +0.22(+0.51%) |
Feb 25, 2015 | 41.57 | 42.34 | 41.36 | 42.30 | 898,315 | +0.67(+1.60%) |
Feb 24, 2015 | 41.00 | 41.65 | 41.00 | 41.64 | 640,757 | +0.48(+1.16%) |
Feb 23, 2015 | 40.67 | 41.17 | 40.31 | 41.16 | 540,632 | +0.41(+1.00%) |
Feb 20, 2015 | 40.03 | 40.93 | 39.48 | 40.75 | 853,637 | +0.72(+1.79%) |
Feb 19, 2015 | 40.27 | 40.61 | 39.96 | 40.03 | 743,879 | -0.53(-1.30%) |
Feb 18, 2015 | 40.32 | 41.12 | 40.11 | 40.56 | 540,023 | +0.09(+0.21%) |
Feb 17, 2015 | 40.30 | 40.65 | 39.97 | 40.48 | 371,414 | +0.06(+0.15%) |
Feb 13, 2015 | 39.90 | 40.42 | 40.42 | 40.42 | 608,024 | +0.60(+1.50%) |
Feb 12, 2015 | 40.04 | 40.10 | 39.69 | 39.82 | 468,186 | +0.14(+0.35%) |
Feb 11, 2015 | 39.59 | 39.81 | 39.13 | 39.68 | 357,114 | -0.02(-0.04%) |
Feb 10, 2015 | 40.14 | 40.18 | 39.37 | 39.70 | 463,287 | -0.26(-0.65%) |
Feb 09, 2015 | 39.78 | 40.42 | 39.76 | 39.96 | 564,262 | +0.00(+0.00%) |
Feb 06, 2015 | 39.38 | 39.99 | 39.29 | 39.96 | 1,075,083 | +0.62(+1.58%) |
Feb 05, 2015 | 38.65 | 39.48 | 38.35 | 39.34 | 899,757 | +0.88(+2.29%) |
Feb 04, 2015 | 38.52 | 38.97 | 38.36 | 38.46 | 860,227 | -0.25(-0.65%) |
Feb 03, 2015 | 37.98 | 38.93 | 37.98 | 38.71 | 1,098,345 | +1.21(+3.22%) |
Feb 02, 2015 | 37.02 | 37.91 | 36.90 | 37.50 | 991,228 | +0.55(+1.49%) |
Jan 30, 2015 | 36.97 | 37.28 | 36.60 | 36.95 | 1,756,312 | -0.25(-0.67%) |
Jan 29, 2015 | 38.40 | 38.40 | 36.48 | 37.20 | 2,260,173 | -1.16(-3.01%) |
Jan 28, 2015 | 38.75 | 38.75 | 37.61 | 38.35 | 2,389,427 | -0.08(-0.20%) |
Jan 27, 2015 | 36.86 | 38.75 | 36.35 | 38.43 | 3,563,329 | +2.10(+5.79%) |
Jan 26, 2015 | 35.79 | 36.68 | 35.56 | 36.33 | 1,362,344 | +0.61(+1.71%) |
Jan 23, 2015 | 35.65 | 35.95 | 35.30 | 35.71 | 826,472 | +0.02(+0.05%) |
Jan 22, 2015 | 34.96 | 35.77 | 34.63 | 35.70 | 1,258,869 | +1.03(+2.96%) |
Jan 21, 2015 | 34.40 | 34.74 | 34.25 | 34.67 | 1,540,005 | +0.15(+0.42%) |
Jan 20, 2015 | 34.13 | 34.65 | 33.67 | 34.52 | 772,140 | +0.47(+1.39%) |
Jan 16, 2015 | 33.52 | 34.08 | 33.32 | 34.05 | 1,036,765 | +0.22(+0.66%) |
Jan 15, 2015 | 35.26 | 35.31 | 33.79 | 33.83 | 1,307,202 | -1.20(-3.42%) |
Jan 14, 2015 | 35.64 | 35.88 | 34.89 | 35.02 | 1,415,046 | -1.28(-3.52%) |
Jan 13, 2015 | 37.03 | 37.33 | 35.77 | 36.30 | 670,828 | -0.50(-1.36%) |
Jan 12, 2015 | 37.12 | 37.31 | 36.36 | 36.80 | 823,313 | -0.28(-0.77%) |
Jan 09, 2015 | 37.78 | 37.78 | 37.04 | 37.09 | 643,590 | -0.68(-1.80%) |
Jan 08, 2015 | 39.02 | 39.52 | 37.41 | 37.77 | 2,128,356 | -2.03(-5.11%) |
Jan 07, 2015 | 39.66 | 39.87 | 39.16 | 39.80 | 534,445 | +0.44(+1.12%) |
Jan 06, 2015 | 40.39 | 40.63 | 39.09 | 39.36 | 1,015,264 | -1.02(-2.52%) |
Jan 05, 2015 | 41.30 | 41.32 | 40.17 | 40.38 | 722,896 | -1.28(-3.06%) |